Bellevue Gold Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.755	1.795	1.680	1.690	1.690	6,269,142
2023-12-13	1.650	1.670	1.620	1.630	1.630	3,153,438
2023-12-12	1.675	1.690	1.648	1.690	1.690	2,725,581
2023-12-11	1.780	1.795	1.675	1.675	1.675	4,179,382
2023-12-08	1.785	1.825	1.760	1.815	1.815	4,989,538
2023-12-07	1.820	1.828	1.775	1.790	1.790	4,843,879
2023-12-06	1.795	1.840	1.755	1.835	1.835	3,804,731
2023-12-05	1.740	1.825	1.725	1.810	1.810	5,082,221
2023-12-04	1.765	1.825	1.765	1.815	1.815	7,253,100
2023-12-01	1.710	1.735	1.680	1.720	1.720	4,316,270
2023-11-30	1.695	1.720	1.660	1.710	1.710	8,156,848
2023-11-29	1.635	1.690	1.615	1.685	1.685	5,666,577
2023-11-28	1.600	1.610	1.575	1.595	1.595	3,762,480
2023-11-27	1.610	1.630	1.590	1.595	1.595	5,448,534
2023-11-24	1.580	1.620	1.570	1.610	1.610	3,943,494
2023-11-23	1.540	1.580	1.530	1.575	1.575	2,707,087
2023-11-22	1.520	1.555	1.520	1.545	1.545	5,326,878
2023-11-21	1.450	1.510	1.445	1.510	1.510	2,241,012
2023-11-20	1.460	1.460	1.425	1.460	1.460	2,775,212
2023-11-17	1.440	1.473	1.420	1.455	1.455	4,948,972
2023-11-16	1.440	1.440	1.405	1.405	1.405	1,548,414
2023-11-15	1.460	1.475	1.430	1.440	1.440	2,420,485
2023-11-14	1.390	1.410	1.370	1.390	1.390	2,969,062
2023-11-13	1.360	1.403	1.355	1.370	1.370	3,056,473
2023-11-10	1.390	1.400	1.350	1.375	1.375	2,602,134
2023-11-09	1.355	1.405	1.353	1.380	1.380	2,290,378
2023-11-08	1.370	1.400	1.340	1.390	1.390	5,319,154
2023-11-07	1.400	1.420	1.350	1.415	1.415	5,005,558
2023-11-06	1.400	1.435	1.380	1.430	1.430	13,188,875
2023-11-03	1.400	1.415	1.340	1.365	1.365	4,406,634
2023-11-02	1.380	1.410	1.365	1.395	1.395	2,859,282
2023-11-01	1.435	1.435	1.380	1.380	1.380	4,634,230
2023-10-31	1.460	1.475	1.435	1.445	1.445	3,846,424
2023-10-30	1.490	1.515	1.470	1.485	1.485	3,960,416
2023-10-27	1.405	1.493	1.375	1.460	1.460	3,346,882
2023-10-26	1.425	1.460	1.395	1.410	1.410	3,237,574
2023-10-25	1.485	1.485	1.400	1.400	1.400	2,205,788
2023-10-24	1.500	1.500	1.448	1.495	1.495	1,416,070
2023-10-23	1.520	1.585	1.495	1.495	1.495	4,679,521
2023-10-20	1.480	1.510	1.465	1.500	1.500	1,856,685
2023-10-19	1.465	1.495	1.450	1.485	1.485	3,813,090
2023-10-18	1.460	1.490	1.445	1.470	1.470	2,362,086
2023-10-17	1.450	1.470	1.415	1.425	1.425	2,528,444
2023-10-16	1.460	1.510	1.440	1.445	1.445	3,131,900
2023-10-13	1.400	1.425	1.400	1.405	1.405	1,543,153
2023-10-12	1.450	1.450	1.410	1.420	1.420	2,426,556
2023-10-11	1.455	1.455	1.415	1.425	1.425	1,833,906
2023-10-10	1.450	1.468	1.438	1.450	1.450	3,353,549
2023-10-09	1.435	1.478	1.405	1.430	1.430	2,488,336
2023-10-06	1.365	1.380	1.345	1.375	1.375	1,744,041
2023-10-05	1.345	1.380	1.345	1.375	1.375	3,312,923
2023-10-04	1.335	1.355	1.315	1.335	1.335	2,543,665
2023-10-03	1.355	1.380	1.315	1.330	1.330	2,707,074
2023-10-02	1.370	1.410	1.355	1.390	1.390	2,073,918
2023-09-29	1.385	1.425	1.378	1.385	1.385	2,582,288
2023-09-28	1.350	1.380	1.335	1.370	1.370	3,316,898
2023-09-27	1.390	1.400	1.370	1.375	1.375	2,819,532
2023-09-26	1.425	1.440	1.390	1.410	1.410	2,391,684
2023-09-25	1.470	1.475	1.430	1.440	1.440	2,048,066
2023-09-22	1.475	1.490	1.455	1.490	1.490	1,823,927

← NewerPage 13 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.